Linewell Software Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.740	12.200	11.650	11.690	11.690	22,253,600
2025-04-21	11.180	11.740	11.090	11.710	11.710	13,316,930
2025-04-18	11.270	11.400	11.130	11.240	11.240	7,163,790
2025-04-17	11.190	11.470	11.090	11.260	11.260	7,378,294
2025-04-16	11.530	11.590	11.060	11.250	11.250	10,335,300
2025-04-15	11.580	11.660	11.420	11.550	11.550	8,617,463
2025-04-14	11.520	11.740	11.520	11.580	11.580	10,624,598
2025-04-11	11.180	11.580	11.170	11.450	11.450	12,826,200
2025-04-10	11.510	11.720	11.320	11.330	11.330	17,642,020
2025-04-09	10.460	11.230	9.870	11.120	11.120	26,947,500
2025-04-08	11.110	11.430	10.450	10.670	10.670	30,386,132
2025-04-07	11.630	12.180	11.610	11.610	11.610	9,587,005
2025-04-03	12.930	13.150	12.810	12.900	12.900	7,623,256
2025-04-02	13.000	13.210	12.980	13.060	13.060	8,275,433
2025-04-01	13.170	13.270	13.030	13.050	13.050	10,395,173
2025-03-31	12.950	13.240	12.630	13.150	13.150	17,254,187
2025-03-28	13.190	13.390	13.020	13.030	13.030	9,375,538
2025-03-27	13.170	13.330	13.020	13.150	13.150	9,963,030
2025-03-26	13.180	13.330	13.100	13.250	13.250	9,878,800
2025-03-25	13.500	13.550	13.100	13.160	13.160	12,248,687
2025-03-24	13.890	13.940	13.050	13.400	13.400	18,129,485
2025-03-21	14.150	14.210	13.730	13.760	13.760	19,958,512
2025-03-20	14.370	14.650	14.200	14.280	14.280	16,259,700
2025-03-19	14.610	14.610	14.320	14.360	14.360	14,938,187
2025-03-18	14.720	14.880	14.540	14.610	14.610	15,029,203
2025-03-17	14.840	14.910	14.620	14.690	14.690	16,339,392
2025-03-14	14.800	14.970	14.460	14.870	14.870	20,102,020
2025-03-13	15.260	15.300	14.650	14.850	14.850	26,791,072
2025-03-12	15.140	15.410	14.900	15.160	15.160	30,807,513
2025-03-11	14.740	15.060	14.700	14.900	14.900	22,052,186
2025-03-10	15.100	15.560	14.580	15.220	15.220	39,127,347
2025-03-07	15.330	15.520	14.890	14.990	14.990	32,563,647
2025-03-06	15.260	15.500	15.050	15.310	15.310	43,688,480
2025-03-05	14.730	14.900	14.450	14.800	14.800	30,100,597
2025-03-04	14.100	14.750	14.040	14.690	14.690	28,191,406
2025-03-03	15.270	15.450	14.180	14.460	14.460	52,403,256
2025-02-28	16.410	16.410	14.980	15.240	15.240	48,172,434
2025-02-27	16.200	16.920	16.100	16.540	16.540	80,062,328
2025-02-26	15.500	16.160	15.360	15.900	15.900	51,457,960
2025-02-25	15.150	15.740	15.130	15.440	15.440	40,559,309
2025-02-24	16.460	16.580	15.240	15.600	15.600	79,698,126
2025-02-21	16.780	16.960	16.010	16.670	16.670	73,034,218
2025-02-20	16.680	17.160	16.210	16.340	16.340	73,173,046
2025-02-19	16.790	17.360	16.010	17.020	17.020	99,570,670
2025-02-18	16.320	17.530	15.880	17.260	17.260	118,722,352
2025-02-17	19.930	19.930	16.680	16.880	16.880	180,878,369
2025-02-14	17.440	18.270	16.360	18.270	18.270	80,747,943
2025-02-13	15.080	16.610	14.420	16.610	16.610	87,533,228
2025-02-12	14.430	15.620	14.430	15.100	15.100	106,570,921
2025-02-11	14.300	16.160	13.820	14.810	14.810	125,275,163
2025-02-10	14.250	14.990	14.000	14.690	14.690	113,474,200
2025-02-07	13.270	15.370	13.230	14.390	14.390	141,191,497
2025-02-06	13.670	15.090	12.760	14.000	14.000	155,028,790
2025-02-05	13.720	13.720	13.720	13.720	13.720	8,164,000
2025-01-27	12.470	12.470	11.890	12.470	12.470	105,680,829
2025-01-24	10.780	11.520	10.650	11.340	11.340	37,300,324
2025-01-23	10.700	10.940	10.580	10.660	10.660	7,948,194
2025-01-22	10.630	10.720	10.570	10.610	10.610	4,639,800
2025-01-21	10.690	10.830	10.570	10.700	10.700	4,990,176
2025-01-20	10.380	11.050	10.340	10.720	10.720	13,866,000

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.0850 CNY
2022-06-16	0.0850 CNY
2021-07-09	0.1200 CNY
2020-06-19	0.1600 CNY
2019-05-17	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.